KissMeData/092460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,8490,7890,8680,7460,501953,3993398700,00,0.00,N,2,410,
20250331,8080,8400,8640,7970,452358,3758701360,00,0.00,N,5,-390,
20250324,8470,9040,9170,8300,331988,2886845120,00,0.00,N,5,-570,
20250317,9040,9050,9620,8930,520468,4827969785,00,0.00,N,5,-90,
20250310,9130,8590,9260,8520,464938,4168649860,00,0.00,N,2,530,
20250304,8600,8490,9150,8420,371511,3273228065,00,0.00,N,2,150,
20250224,8450,8760,9050,8390,337778,2936822070,00,0.00,N,5,-340,
20250217,8790,8900,9450,8560,749127,6768179030,00,0.00,N,5,-110,
20250210,8900,8720,9920,8440,1811158,16849331910,00,0.00,N,2,200,
20250203,8700,8810,9050,8160,776607,6631984400,00,0.00,N,5,-250,
20250131,8950,8950,9150,8830,91237,819832930,00,0.00,N,3,0,
20250120,8950,8770,9200,8600,494003,4392382600,00,0.00,N,2,170,
20250113,8780,8310,8940,8000,686958,5857539650,00,0.00,N,2,470,
20250106,8310,8170,8470,8070,341661,2829964180,00,0.00,N,2,100,
20241230,8210,8120,8420,8000,238610,1950089380,00,0.00,N,2,30,
20241223,8180,8050,8700,7960,620443,5160159580,00,0.00,N,2,330,
20241216,7850,7830,8070,7510,349748,2753028040,00,0.00,N,2,90,
20241209,7760,7060,7810,7010,242874,1824303290,00,0.00,N,2,480,
20241202,7280,7540,7770,6930,327142,2394238130,00,0.00,N,5,-310,
20241125,7590,7220,7790,7220,597483,4528733220,00,0.00,N,2,380,
20241118,7210,7060,7300,6800,436048,3105332780,00,0.00,N,2,120,
20241111,7090,6900,7230,6700,587283,4107527990,00,0.00,N,2,190,
20241104,6900,6400,7910,6300,1409180,9987856860,00,0.00,N,2,560,
20241028,6340,6390,6480,6240,117927,746577550,00,0.00,N,5,-50,
20241021,6390,6470,6530,6270,132332,844565250,00,0.00,N,5,-30,
20241014,6420,6470,6660,6370,124524,811053140,00,0.00,N,5,-70,
20241007,6490,6640,6850,6490,88684,592395130,00,0.00,N,5,-80,
20240930,6570,6600,6730,6440,86658,569256280,00,0.00,N,2,10,
20240923,6560,6740,6890,6460,210283,1400495360,00,0.00,N,5,-120,
20240919,6680,6540,6750,6480,42999,284590070,00,0.00,N,2,180,
20240909,6500,6050,6570,6050,108843,682107940,00,0.00,N,2,310,
20240902,6190,6840,6890,6050,344062,2196833350,00,0.00,N,5,-650,
20240826,6840,6970,7120,6570,229814,1561493780,00,0.00,N,5,-210,
20240819,7050,7550,7690,7000,310724,2261130540,00,0.00,N,5,-500,
20240812,7550,7600,7760,6950,317065,2323903040,00,0.00,N,2,130,
20240805,7420,7200,7550,6300,704169,4847543730,00,0.00,N,5,-20,
20240729,7440,7610,8240,7400,1015218,7978240930,00,0.00,N,5,-10,
20240722,7450,7060,7620,6990,308040,2244233740,00,0.00,N,2,330,
20240715,7120,6970,7570,6860,383664,2804301950,00,0.00,N,2,120,
20240708,7000,6800,7360,6800,198439,1405729730,00,0.00,N,2,190,
20240701,6810,7080,7670,6790,542864,3915241910,00,0.00,N,5,-250,
20240624,7060,6860,7450,6810,557492,4028090370,00,0.00,N,2,150,
20240617,6910,6760,7250,6530,339548,2370948010,00,0.00,N,2,210,
20240610,6700,6600,6900,6550,150695,1011652180,00,0.00,N,2,40,
20240603,6660,6880,7350,6490,584439,4062451570,00,0.00,N,5,-130,
20240527,6790,7100,7100,6670,69748,478200630,00,0.00,N,5,-310,
20240520,7100,7250,7290,6810,356485,2495403710,00,0.00,N,5,-90,
20240513,7190,6740,7470,6660,459179,3248244900,00,0.00,N,2,430,
20240507,6760,6450,6850,6440,131128,878416800,00,0.00,N,2,310,
20240429,6450,6430,6820,6430,161733,1074317220,00,0.00,N,2,30,
20240422,6420,6360,6630,6300,203857,1324488630,00,0.00,N,2,10,
20240415,6410,6160,6410,6050,111943,700487510,00,0.00,N,2,260,
20240408,6150,6060,6170,5900,65596,398487880,00,0.00,N,2,90,
20240401,6060,6060,6380,5990,180935,1119503370,00,0.00,N,5,-10,
20240325,6070,6140,6330,5900,111815,685336720,00,0.00,N,5,-70,
20240318,6140,5980,6260,5840,80244,487513240,00,0.00,N,2,190,
20240311,5950,5810,6230,5750,115225,691723690,00,0.00,N,2,140,
20240304,5810,5940,6060,5720,54460,321270350,00,0.00,N,5,-120,
20240226,5930,5860,5990,5760,45288,265244680,00,0.00,N,2,40,
20240219,5890,5980,6010,5800,56901,336128140,00,0.00,N,5,-80,
20240213,5970,5850,5980,5850,31504,186335710,00,0.00,N,2,130,
20240205,5840,5900,5910,5600,90028,519317920,00,0.00,N,5,-30,
20240129,5870,5910,5990,5560,100309,582645830,00,0.00,N,5,-30,
20240122,5900,6010,6140,5770,61944,368196140,00,0.00,N,5,-100,
20240115,6000,6000,6160,5810,66850,397633290,00,0.00,N,5,-60,
20240108,6060,6450,6450,6050,97157,602075240,00,0.00,N,5,-400,
20240102,6460,6570,6610,6330,68661,444685120,00,0.00,N,5,-170,
20231226,6630,6520,6880,6260,133442,888999140,00,0.00,N,2,110,
20231218,6520,6710,6880,6220,248361,1624815900,00,0.00,N,5,-250,
20231211,6770,6930,7050,6480,395624,2700889940,00,0.00,N,5,-160,
20231204,6930,6980,7020,6620,290258,1985145160,00,0.00,N,5,-50,
20231127,6980,7010,7010,6750,221566,1521170780,00,0.00,N,2,40,
20231120,6940,6530,7000,6530,238110,1602385260,00,0.00,N,2,410,
20231113,6530,6290,6590,6200,251432,1607302690,00,0.00,N,2,270,
20231106,6260,6460,6460,5950,227131,1417554330,00,0.00,N,5,-160,
20231030,6420,6300,6460,6130,219034,1388875540,00,0.00,N,2,90,
20231023,6330,6000,6360,5940,301646,1860575880,00,0.00,N,2,330,
20231016,6000,5870,6100,5790,352279,2103191710,00,0.00,N,2,130,
20231010,5870,5890,5940,5730,125931,737528640,00,0.00,N,3,0,
20231004,5870,5910,5910,5380,196691,1104411410,00,0.00,N,5,-40,
20230925,5910,5830,5920,5750,91170,529965890,00,0.00,N,2,20,
20230918,5890,5990,6030,5710,302030,1772005010,00,0.00,N,5,-90,
20230911,5980,5800,6050,5700,264818,1556555390,00,0.00,N,2,150,
20230904,5830,5860,6030,5720,117328,687034970,00,0.00,N,5,-20,
20230828,5850,5700,6930,5700,2085922,13444054970,00,0.00,N,2,120,
20230821,5730,5760,6000,5680,94248,546814580,00,0.00,N,5,-120,
20230814,5850,6470,6470,5610,262693,1567164460,00,0.00,N,5,-680,
20230807,6530,6540,6630,6320,145161,940080120,00,0.00,N,5,-10,
20230731,6540,6650,6790,6300,229963,1504104760,00,0.00,N,5,-80,
20230724,6620,6630,6820,6210,300108,1957441160,00,0.00,N,5,-10,
20230717,6630,7180,7260,6620,383169,2662363720,00,0.00,N,5,-580,
20230710,7210,7360,7550,7000,831508,6075602350,00,0.00,N,5,-80,
20230703,7290,6880,7290,6700,465543,3294338460,00,0.00,N,2,430,
20230626,6860,6700,7180,6530,183370,1261585830,00,0.00,N,2,210,
20230619,6650,6800,7100,6500,377216,2590972530,00,0.00,N,5,-60,
20230612,6710,6700,7320,6380,766729,5207733140,00,0.00,N,2,90,
20230605,6620,6690,6850,6470,293095,1961480780,00,0.00,N,5,-30,
20230530,6650,6610,6890,6250,514488,3357869480,00,0.00,N,2,60,
20230522,6590,7060,7700,6530,1598270,11616833210,00,0.00,N,5,-480,
20230515,7070,7580,7610,6960,531013,3834697510,00,0.00,N,5,-430,
20230508,7500,7210,7560,7000,708522,5170545770,00,0.00,N,2,300,
20230502,7200,6600,7390,6500,848247,5915199040,00,0.00,N,2,600,
20230424,6600,6200,6600,5910,571169,3593051260,00,0.00,N,2,350,
20230417,6250,6310,6650,6030,660652,4242362450,00,0.00,N,5,-30,
20230410,6280,5980,6280,5850,324755,1986598970,00,0.00,N,2,260,
20230403,6020,6100,6140,5780,163755,974303280,00,0.00,N,2,50,
20230327,5970,5460,6130,5350,302261,1771584720,00,0.00,N,2,510,
20230320,5460,5530,5600,5430,118791,654013600,00,0.00,N,5,-70,
20230313,5530,5420,5560,5140,228221,1216671670,00,0.00,N,2,100,
20230306,5430,5570,5710,5430,101344,564993280,00,0.00,N,5,-130,
20230227,5560,5610,5650,5500,122038,677432920,00,0.00,N,5,-60,
20230220,5620,5800,5840,5600,172726,985304030,00,0.00,N,5,-180,
20230213,5800,5900,5990,5800,193479,1135520230,00,0.00,N,5,-140,
20230206,5940,6190,6220,5740,275889,1641490890,00,0.00,N,5,-240,
20230130,6180,5940,6230,5930,335679,2051572970,00,0.00,N,2,260,
20230125,5920,5900,5980,5830,74860,442280170,00,0.00,N,2,20,
20230116,5900,5980,6030,5760,121556,716493330,00,0.00,N,5,-80,
20230109,5980,5560,5990,5560,128634,746058940,00,0.00,N,2,430,
20230102,5550,5770,5970,5410,237571,1333056830,00,0.00,N,5,-240,
20221226,5790,5690,6080,5610,266774,1567392420,00,0.00,N,2,40,
20221219,5750,5900,5960,5640,182127,1055442830,00,0.00,N,5,-140,
20221212,5890,5540,5960,5440,252522,1450101340,00,0.00,N,2,380,
20221205,5510,5530,5680,5370,143109,783702990,00,0.00,N,5,-30,
20221128,5540,5720,5720,5450,151026,840644140,00,0.00,N,5,-130,
20221121,5670,5690,5750,5460,186206,1044646110,00,0.00,N,5,-20,
20221114,5690,5020,5850,4955,602930,3281394215,00,0.00,N,2,715,
20221107,4975,5050,5100,4900,236640,1182225080,00,0.00,N,5,-55,
20221031,5030,5010,5150,4900,144038,723468935,00,0.00,N,2,40,
20221024,4990,4795,5000,4790,187526,916190610,00,0.00,N,2,200,
20221017,4790,4560,4985,4540,235679,1128984960,00,0.00,N,2,190,
20221011,4600,4885,4950,4405,252772,1164276165,00,0.00,N,5,-370,
20221004,4970,4820,5040,4670,235043,1149152120,00,0.00,N,2,260,
20220926,4710,5000,5050,4520,426454,2024416125,00,0.00,N,5,-460,
20220919,5170,5230,5300,4970,261902,1342859125,00,0.00,N,5,-100,
20220913,5270,5430,5460,5200,165098,880822630,00,0.00,N,5,-80,
20220905,5350,5570,5640,5230,274010,1483757170,00,0.00,N,5,-310,
20220829,5660,5710,6100,5410,593367,3452316040,00,0.00,N,5,-320,
20220822,5980,5600,6230,5510,1328936,7906348440,00,0.00,N,2,320,
20220816,5660,5750,5850,5450,518263,2895691100,00,0.00,N,5,-90,
20220808,5750,5490,5840,5470,448874,2527122030,00,0.00,N,2,260,
20220801,5490,5390,5650,5310,230213,1256051780,00,0.00,N,2,150,
20220725,5340,5270,5800,5160,491786,2646683550,00,0.00,N,2,60,
20220718,5280,5050,5400,4970,150916,784292245,00,0.00,N,2,230,
20220711,5050,5140,5180,4925,123346,621168785,00,0.00,N,5,-90,
20220704,5140,5070,5460,4765,371151,1864923335,00,0.00,N,2,100,
20220627,5040,4930,5440,4810,278780,1426537805,00,0.00,N,2,145,
20220620,4895,4990,5030,4570,302735,1449944920,00,0.00,N,5,-90,
20220613,4985,5460,5600,4700,528607,2727385645,00,0.00,N,5,-655,
20220607,5640,5690,5800,5510,300173,1684575120,00,0.00,N,5,-50,
20220530,5690,5570,5730,5500,126478,709812420,00,0.00,N,2,120,
20220523,5570,5340,5570,5210,123905,666159030,00,0.00,N,2,150,
20220516,5420,5550,5710,5350,119338,654622550,00,0.00,N,5,-90,
20220509,5510,5690,5760,5270,260976,1433161320,00,0.00,N,5,-230,
20220502,5740,6070,6070,5580,239809,1402019410,00,0.00,N,5,-330,
20220425,6070,6390,6610,5950,323468,1991238070,00,0.00,N,5,-390,
20220418,6460,6210,6620,5900,657960,4174905950,00,0.00,N,2,250,
20220411,6210,5700,6280,5610,630845,3798355710,00,0.00,N,2,480,
20220404,5730,5860,5980,5610,96885,563057410,00,0.00,N,5,-130,
20220328,5860,5920,6130,5860,166115,1000490750,00,0.00,N,5,-90,
20220321,5950,5810,6060,5750,158065,938168400,00,0.00,N,2,180,
20220314,5770,5670,5820,5400,200778,1118844500,00,0.00,N,2,100,
20220307,5670,5940,6050,5560,235115,1353985740,00,0.00,N,5,-270,
20220228,5940,5860,6000,5720,122586,718722410,00,0.00,N,2,110,
20220221,5830,5700,6070,5520,469946,2713096000,00,0.00,N,2,20,
20220214,5810,5710,5950,5610,564924,3281897870,00,0.00,N,5,-50,
20220207,5860,6350,6400,5750,462663,2787029380,00,0.00,N,5,-520,
20220203,6380,6370,6410,6060,213645,1333063400,00,0.00,N,2,130,
20220124,6250,6200,6440,5830,897142,5563849920,00,0.00,N,5,-70,
20220117,6320,6150,6640,6020,1939285,12211637610,00,0.00,N,2,340,
20220110,5980,5670,6760,5430,4263492,26371797200,00,0.00,N,2,340,
20220103,5640,5090,5670,5060,212074,1156787480,00,0.00,N,2,570,
20211227,5070,5070,5230,5000,108552,552576480,00,0.00,N,2,40,
20211220,5030,5090,5090,4895,101086,501364650,00,0.00,N,5,-60,
20211213,5090,5090,5110,4860,127472,633800590,00,0.00,N,2,80,
20211206,5010,5150,5150,4920,74646,375240625,00,0.00,N,5,-80,
20211129,5090,5110,5180,4650,206391,1005957990,00,0.00,N,5,-50,
20211122,5140,5410,5420,5000,282475,1457756650,00,0.00,N,5,-240,
20211115,5380,5580,5910,5340,467707,2599298620,00,0.00,N,5,-200,
20211108,5580,5700,5890,5300,236514,1326462430,00,0.00,N,5,-160,
20211101,5740,6000,6070,5600,349373,2055618390,00,0.00,N,5,-310,
20211025,6050,5920,6360,5850,551534,3394530950,00,0.00,N,2,100,
20211018,5950,5630,5960,5540,282062,1625283520,00,0.00,N,2,320,
20211012,5630,5670,5760,5200,205546,1120918650,00,0.00,N,5,-10,
20211005,5640,5670,5750,5220,166057,904654660,00,0.00,N,5,-100,
20210927,5740,6070,6200,5670,194119,1150583480,00,0.00,N,5,-360,
20210923,6100,6050,6230,5980,155756,943790120,00,0.00,N,2,100,
20210913,6000,6200,6600,5880,1122292,6962365930,00,0.00,N,5,-180,
20210906,6180,5980,6406,5893,2199826,13520940170,00,0.00,N,2,227,
20210830,5953,5506,5953,5426,487374,2782538080,00,0.00,N,2,487,
20210823,5466,4813,5493,4726,385123,1993535430,00,0.00,N,2,740,
20210817,4726,5266,5286,4693,333804,1650222420,00,0.00,N,5,-540,
20210809,5266,5446,5480,5000,440765,2302486130,00,0.00,N,5,-180,
20210802,5446,5433,5493,5226,240895,1286067080,00,0.00,N,2,13,
20210726,5433,5600,5686,5386,309436,1705316930,00,0.00,N,5,-167,
20210719,5600,5726,5780,5506,282417,1580206750,00,0.00,N,5,-160,
20210712,5760,5760,5893,5686,239778,1391890310,00,0.00,N,2,94,